Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.770 | 6.770 | 6.490 | 6.590 | 6.462 | 66,300 |
| 2026-01-28 | 6.650 | 6.790 | 6.440 | 6.790 | 6.658 | 77,900 |
| 2026-01-27 | 6.500 | 6.580 | 6.320 | 6.560 | 6.433 | 53,000 |
| 2026-01-26 | 6.570 | 6.750 | 6.490 | 6.520 | 6.394 | 133,700 |
| 2026-01-23 | 6.610 | 6.680 | 6.470 | 6.540 | 6.413 | 114,700 |
| 2026-01-22 | 6.780 | 6.900 | 6.650 | 6.650 | 6.521 | 96,800 |
| 2026-01-21 | 6.800 | 6.900 | 6.720 | 6.800 | 6.668 | 101,000 |
| 2026-01-20 | 6.850 | 7.080 | 6.800 | 6.830 | 6.698 | 114,500 |
| 2026-01-19 | 6.240 | 7.070 | 6.240 | 6.980 | 6.845 | 345,100 |
| 2026-01-16 | 6.250 | 6.300 | 6.000 | 6.050 | 5.933 | 63,600 |
| 2026-01-15 | 6.250 | 6.260 | 6.150 | 6.230 | 6.109 | 51,800 |
| 2026-01-14 | 6.450 | 6.500 | 6.210 | 6.240 | 6.119 | 101,600 |
| 2026-01-13 | 6.350 | 6.460 | 6.320 | 6.450 | 6.325 | 179,600 |
| 2026-01-12 | 6.190 | 6.340 | 6.190 | 6.320 | 6.198 | 123,000 |
| 2026-01-09 | 6.050 | 6.170 | 5.990 | 6.150 | 6.018 | 84,000 |
| 2026-01-08 | 5.880 | 6.040 | 5.860 | 6.040 | 5.910 | 137,700 |
| 2026-01-07 | 5.760 | 5.950 | 5.740 | 5.910 | 5.783 | 61,200 |
| 2026-01-06 | 5.760 | 5.890 | 5.700 | 5.870 | 5.744 | 93,300 |
| 2026-01-05 | 5.700 | 5.770 | 5.680 | 5.700 | 5.578 | 65,900 |
| 2026-01-02 | 5.890 | 5.890 | 5.550 | 5.600 | 5.480 | 49,300 |
| 2025-12-31 | 5.840 | 5.920 | 5.780 | 5.870 | 5.744 | 107,700 |
| 2025-12-30 | 5.690 | 5.820 | 5.690 | 5.790 | 5.666 | 56,700 |
| 2025-12-29 | 5.600 | 5.690 | 5.540 | 5.680 | 5.558 | 93,600 |
| 2025-12-24 | 5.780 | 5.780 | 5.600 | 5.610 | 5.490 | 73,800 |
| 2025-12-23 | 5.680 | 5.800 | 5.660 | 5.750 | 5.627 | 106,500 |
| 2025-12-22 | 5.540 | 5.670 | 5.540 | 5.640 | 5.519 | 112,000 |
| 2025-12-19 | 5.320 | 5.550 | 5.320 | 5.470 | 5.353 | 114,200 |
| 2025-12-18 | 5.300 | 5.350 | 5.250 | 5.330 | 5.216 | 46,300 |
| 2025-12-17 | 5.200 | 5.350 | 5.200 | 5.270 | 5.157 | 89,400 |
| 2025-12-16 | 5.080 | 5.220 | 5.070 | 5.190 | 5.079 | 69,900 |
| 2025-12-15 | 5.080 | 5.090 | 5.020 | 5.070 | 4.961 | 32,700 |
| 2025-12-12 | 5.140 | 5.230 | 5.020 | 5.050 | 4.942 | 109,800 |
| 2025-12-11 | 4.970 | 5.110 | 4.960 | 5.110 | 5.000 | 111,900 |
| 2025-12-10 | 4.840 | 4.980 | 4.840 | 4.950 | 4.844 | 96,400 |
| 2025-12-09 | 4.680 | 4.860 | 4.680 | 4.840 | 4.736 | 235,700 |
| 2025-12-08 | 4.640 | 4.720 | 4.610 | 4.700 | 4.586 | 104,000 |
| 2025-12-05 | 4.680 | 4.680 | 4.600 | 4.610 | 4.499 | 34,800 |
| 2025-12-04 | 4.710 | 4.710 | 4.590 | 4.590 | 4.479 | 89,600 |
| 2025-12-03 | 4.590 | 4.740 | 4.540 | 4.660 | 4.547 | 213,200 |
| 2025-12-02 | 4.600 | 4.600 | 4.520 | 4.570 | 4.460 | 46,000 |
| 2025-12-01 | 4.440 | 4.600 | 4.410 | 4.570 | 4.460 | 157,600 |
| 2025-11-28 | 4.380 | 4.450 | 4.320 | 4.410 | 4.303 | 189,400 |
| 2025-11-27 | 4.270 | 4.370 | 4.240 | 4.320 | 4.216 | 67,600 |
| 2025-11-26 | 4.550 | 4.550 | 4.270 | 4.280 | 4.177 | 326,400 |
| 2025-11-25 | 4.580 | 4.580 | 4.540 | 4.550 | 4.440 | 14,800 |
| 2025-11-24 | 4.540 | 4.570 | 4.490 | 4.550 | 4.440 | 44,300 |
| 2025-11-21 | 4.470 | 4.470 | 4.400 | 4.430 | 4.323 | 154,800 |
| 2025-11-20 | 4.600 | 4.620 | 4.450 | 4.450 | 4.343 | 126,000 |
| 2025-11-19 | 4.680 | 4.750 | 4.580 | 4.610 | 4.499 | 92,300 |
| 2025-11-18 | 4.550 | 4.750 | 4.520 | 4.700 | 4.586 | 108,300 |
| 2025-11-17 | 4.740 | 4.740 | 4.540 | 4.560 | 4.450 | 64,600 |
| 2025-11-14 | 4.560 | 4.620 | 4.510 | 4.580 | 4.469 | 33,800 |
| 2025-11-13 | 4.850 | 4.850 | 4.590 | 4.620 | 4.508 | 67,000 |
| 2025-11-12 | 4.750 | 4.900 | 4.720 | 4.720 | 4.606 | 58,600 |
| 2025-11-11 | 4.700 | 4.820 | 4.690 | 4.780 | 4.665 | 149,700 |
| 2025-11-10 | 4.630 | 4.760 | 4.630 | 4.640 | 4.528 | 174,600 |
| 2025-11-07 | 4.500 | 4.560 | 4.430 | 4.520 | 4.398 | 68,900 |
| 2025-11-06 | 4.570 | 4.570 | 4.430 | 4.460 | 4.340 | 50,500 |
| 2025-11-05 | 4.490 | 4.550 | 4.490 | 4.510 | 4.388 | 109,900 |
| 2025-11-04 | 4.580 | 4.600 | 4.420 | 4.420 | 4.301 | 168,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0130 CAD |
| 2026-09-09 | 0.0130 CAD |
| 2026-08-10 | 0.0130 CAD |
| 2026-07-09 | 0.0130 CAD |
| 2026-06-09 | 0.0130 CAD |
| 2026-05-11 | 0.0130 CAD |
| 2026-04-09 | 0.0130 CAD |
| 2026-03-09 | 0.0130 CAD |
| 2026-02-09 | 0.0130 CAD |
| 2026-01-12 | 0.0130 CAD |
| 2025-12-09 | 0.0130 CAD |
| 2025-11-10 | 0.0130 CAD |
| 2025-10-09 | 0.0130 CAD |
| 2025-09-11 | 0.0130 CAD |
| 2025-08-11 | 0.0130 CAD |
| 2025-07-10 | 0.0130 CAD |
| 2025-06-11 | 0.0130 CAD |
| 2025-05-08 | 0.0130 CAD |
| 2025-04-10 | 0.0130 CAD |
| 2025-03-10 | 0.0130 CAD |
| 2025-02-10 | 0.0130 CAD |
| 2025-01-09 | 0.0130 CAD |
| 2024-12-11 | 0.0120 CAD |
| 2024-11-08 | 0.0120 CAD |
| 2024-10-10 | 0.0120 CAD |
| 2024-09-10 | 0.0120 CAD |
| 2024-08-09 | 0.0120 CAD |
| 2024-07-10 | 0.0120 CAD |
| 2024-06-07 | 0.0120 CAD |
| 2024-05-07 | 0.0120 CAD |
| 2024-04-09 | 0.0120 CAD |
| 2024-03-07 | 0.0120 CAD |
| 2024-02-07 | 0.0120 CAD |
| 2024-01-08 | 0.0120 CAD |
| 2023-12-07 | 0.0100 CAD |
| 2023-11-07 | 0.0100 CAD |
| 2023-10-10 | 0.0100 CAD |
| 2023-09-07 | 0.0100 CAD |
| 2023-08-09 | 0.0100 CAD |
| 2023-07-10 | 0.0100 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.